Skip to main content
Navigo Invest AB (publ) (STO:NAVIGO.STAM)
Sweden flag Sweden · Delayed Price · Currency is SEK
3.160
-0.170 (-5.11%)
At close: Mar 6, 2026

Navigo Invest AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263.183.203.023.103.10-1.90%14,969
Mar 6, 20263.503.503.023.163.16-5.11%42,033
Mar 5, 20263.223.383.223.333.333.74%80,210
Mar 4, 20263.203.213.163.213.214.90%3,881
Mar 3, 20263.983.983.003.063.06-7.27%102,178
Mar 2, 20263.563.973.173.303.30-1.49%105,293
Feb 27, 20263.464.003.353.353.351.21%86,782
Feb 26, 20263.303.313.233.313.311.22%11,413
Feb 25, 20263.103.283.103.273.271.87%49,349
Feb 24, 20263.303.303.023.213.21-3.02%25,605
Feb 23, 20263.313.322.813.313.31-4.89%163,788
Feb 20, 20262.653.502.653.483.4831.32%313,426
Feb 19, 20262.312.872.292.652.6525.00%456,636
Feb 18, 20262.132.132.082.122.121.44%18,347
Feb 17, 20262.042.092.042.092.090.97%7,623
Feb 16, 20262.032.072.032.072.07-972
Feb 13, 20262.152.172.072.072.07-4.61%27,175
Feb 12, 20262.172.292.102.172.171.40%31,521
Feb 11, 20262.042.232.042.142.141.42%94,323
Feb 10, 20262.112.122.042.112.11-38,133
Feb 9, 20262.022.112.022.112.113.43%12,430
Feb 6, 20261.992.041.992.042.042.00%28,238
Feb 5, 20262.142.141.852.002.00-5.21%100,199
Feb 4, 20262.102.112.052.112.11-40,585
Feb 3, 20262.032.142.002.112.113.94%101,723
Feb 2, 20262.052.051.992.032.03-0.98%41,059
Jan 30, 20262.172.192.052.052.05-2.84%108,329
Jan 29, 20262.102.132.102.112.110.48%17,208
Jan 28, 20262.092.112.092.102.100.48%103,404
Jan 27, 20262.112.122.062.092.09-2.79%179,043
Jan 26, 20262.152.152.102.152.151.42%19,172
Jan 23, 20262.182.182.102.122.120.47%14,158
Jan 22, 20262.182.182.102.112.110.48%11,620
Jan 21, 20262.152.152.102.102.10-3.23%79,778
Jan 20, 20262.192.192.142.172.17-1.36%35,637
Jan 19, 20262.162.222.122.202.20-3.93%71,118
Jan 16, 20262.302.302.232.292.29-0.87%38,299
Jan 15, 20262.232.312.232.312.31-0.43%15,814
Jan 14, 20262.362.362.232.322.32-2.52%101,658
Jan 13, 20262.222.392.122.382.383.48%123,991
Jan 12, 20262.302.302.232.302.30-27,934
Jan 9, 20262.252.442.252.302.300.44%41,653
Jan 8, 20262.392.412.252.292.29-2.55%24,896
Jan 7, 20262.372.372.282.352.350.43%18,808
Jan 5, 20262.282.402.282.342.34-12,619
Jan 2, 20262.263.302.262.342.343.54%54,873
Dec 30, 20252.302.302.202.262.26-1.31%11,033
Dec 29, 20252.302.412.202.292.29-2.14%66,708
Dec 23, 20252.422.682.292.342.341.74%21,670
Dec 22, 20252.502.532.222.302.30-6.50%79,723
Dec 19, 20251.993.601.992.462.4620.00%125,250
Dec 18, 20251.992.051.992.052.05-18,766
Dec 17, 20252.002.052.002.052.052.76%25,000
Dec 16, 20252.002.001.942.002.000.76%5,642
Dec 15, 20251.981.981.981.981.98-0.25%5,800
Dec 12, 20251.922.011.921.991.993.12%61,002
Dec 11, 20251.991.991.921.931.93-3.51%137,439
Dec 10, 20251.962.001.962.002.00-14,826
Dec 9, 20252.082.081.962.002.000.25%37,572
Dec 8, 20252.112.111.951.991.99-5.24%59,972
Dec 5, 20251.982.121.902.102.106.06%389,269
Dec 4, 20252.002.001.961.981.98-1.00%25,403
Dec 3, 20252.002.002.002.002.00-2.44%10,550
Dec 2, 20252.072.072.002.052.051.49%67,636
Dec 1, 20252.022.022.002.022.02-2.42%23,853
Nov 28, 20252.132.132.012.072.07-3.27%30,346
Nov 27, 20252.002.141.952.142.147.54%178,636
Nov 26, 20251.992.061.991.991.99-1.00%35,162
Nov 25, 20252.082.082.002.012.01-17,806
Nov 24, 20252.042.041.962.012.01-5,305
Nov 21, 20251.972.051.952.012.011.52%74,428
Nov 20, 20252.032.031.941.981.98-1.98%74,099
Nov 19, 20252.222.222.002.022.021.00%15,693
Nov 18, 20252.082.081.962.002.00-2.91%128,099
Nov 17, 20252.342.342.002.062.063.78%135,058
Nov 14, 20251.952.121.881.991.99-0.75%484,807
Nov 13, 20252.032.311.962.002.002.04%944,233
Nov 12, 20251.942.001.821.961.96-91,661
Nov 10, 20251.961.961.901.961.96-27,051
Nov 7, 20251.831.961.811.961.963.98%75,903
Nov 6, 20252.002.001.891.891.89-5.51%23,552
Nov 5, 20252.002.001.882.002.001.01%4,222
Nov 4, 20252.002.001.951.981.981.54%55,292
Nov 3, 20251.881.951.881.951.954.01%45,985
Oct 31, 20251.911.911.801.871.87-0.53%31,778
Oct 30, 20251.921.921.851.881.88-3.84%56,208
Oct 29, 20251.931.961.931.961.960.51%1,280
Oct 28, 20251.941.951.941.951.950.52%3,417
Oct 27, 20251.951.951.911.941.94-8,799
Oct 24, 20252.002.001.871.941.943.20%31,035
Oct 23, 20251.871.951.871.881.88-3.10%41,568
Oct 22, 20251.952.001.941.941.941.04%47,286
Oct 21, 20252.002.001.921.921.92-4.25%21,015
Oct 20, 20252.002.002.002.002.002.04%7,500
Oct 17, 20251.971.971.861.961.960.26%56,904
Oct 16, 20251.891.961.891.961.963.99%24,498
Oct 15, 20251.891.891.881.881.88-2.59%3,228
Oct 14, 20251.981.981.931.931.93-1.53%21,072
Oct 13, 20251.981.981.961.961.96-1.26%15,454
Oct 10, 20251.982.131.981.991.991.28%36,175